Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
17.32
-0.06 (-0.35%)
At close: Feb 25, 2026, 4:00 PM EST
17.44
+0.12 (0.69%)
After-hours: Feb 25, 2026, 7:18 PM EST

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202617.3317.6516.8717.3217.32-0.35%1,026,931
Feb 24, 202616.1517.4216.0817.3817.388.29%1,171,803
Feb 23, 202615.7516.3615.5916.0516.051.01%741,709
Feb 20, 202615.0015.9514.9415.8915.896.29%687,526
Feb 19, 202614.9015.3314.5414.9514.950.07%412,629
Feb 18, 202614.9615.3214.8414.9414.94-0.27%340,370
Feb 17, 202615.5315.6114.9314.9814.98-3.54%475,243
Feb 13, 202615.0915.6314.7515.5315.532.98%335,268
Feb 12, 202615.3215.5714.6915.0815.08-1.57%511,968
Feb 11, 202615.4215.5815.1515.3215.320.13%414,343
Feb 10, 202616.1216.3015.1615.3015.30-3.41%468,622
Feb 9, 202616.0216.4115.6515.8415.84-1.00%501,992
Feb 6, 202615.7516.6815.7116.0016.002.24%865,195
Feb 5, 202615.4215.6615.2315.6515.651.29%366,212
Feb 4, 202615.5015.9515.2515.4515.450.46%422,995
Feb 3, 202615.2915.5015.0315.3815.38-0.32%296,397
Feb 2, 202615.1315.6614.9515.4315.432.19%574,227
Jan 30, 202615.1115.6414.8615.1015.10-0.46%1,065,363
Jan 29, 202614.6715.2414.6715.1715.172.78%686,107
Jan 28, 202614.8415.0014.5014.7614.76-0.54%286,736
Jan 27, 202614.8615.1614.6614.8414.84-0.20%353,968
Jan 26, 202614.7614.9714.5014.8714.870.75%453,954
Jan 23, 202614.9615.1314.3614.7614.76-0.94%435,466
Jan 22, 202615.0215.3014.8014.9014.90-0.80%503,376
Jan 21, 202614.6915.0614.3015.0215.022.95%464,766
Jan 20, 202614.2314.7514.1514.5914.591.74%310,713
Jan 16, 202613.8214.3913.7314.3414.344.44%401,989
Jan 15, 202613.6213.9513.3513.7313.731.55%241,328
Jan 14, 202613.9914.0213.2413.5213.52-3.50%276,978
Jan 13, 202612.9414.0312.7314.0114.018.02%566,942
Jan 12, 202612.8713.0612.7412.9712.970.78%302,885
Jan 9, 202612.7612.9312.7212.8712.870.86%317,378
Jan 8, 202612.6512.9012.6212.7612.761.27%236,026
Jan 7, 202612.6512.8412.4812.6012.60-0.47%221,817
Jan 6, 202612.8512.8912.5912.6612.66-1.17%188,542
Jan 5, 202612.9113.2312.6112.8112.81-0.93%408,155
Jan 2, 202613.5013.9512.8012.9312.93-4.15%257,879
Dec 31, 202513.6813.6913.4413.4913.49-1.24%172,462
Dec 30, 202513.6513.9013.4213.6613.66-212,208
Dec 29, 202513.5913.7513.2413.6613.660.59%244,365
Dec 26, 202513.7013.7613.4813.5813.58-0.66%210,796
Dec 24, 202513.5413.9913.2513.6713.671.41%148,693
Dec 23, 202513.7513.9013.3613.4813.48-1.68%218,436
Dec 22, 202514.1014.3413.6713.7113.71-2.49%402,678
Dec 19, 202513.9514.1513.8114.0614.060.93%895,042
Dec 18, 202513.8514.9713.8413.9313.93-0.57%872,980
Dec 17, 202513.7414.2213.5914.0114.011.74%601,813
Dec 16, 202513.5714.0913.4113.7713.771.40%613,882
Dec 15, 202513.4413.8513.2413.5813.581.88%790,116
Dec 12, 202513.4113.6613.2213.3313.33-0.45%562,831